SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,972.09 | 4,972.09 | 4,942.38 | 4,972.09 | 4,319.25 | 68,666 |
| 2024-04-25 | 4,952.28 | 4,972.09 | 4,942.38 | 4,972.09 | 4,319.25 | 98,513 |
| 2024-04-24 | 4,952.28 | 4,962.19 | 4,942.38 | 4,962.19 | 4,310.64 | 49,099 |
| 2024-04-23 | 4,982.00 | 4,982.00 | 4,927.52 | 4,952.28 | 4,302.04 | 134,924 |
| 2024-04-22 | 4,972.09 | 4,982.00 | 4,942.38 | 4,982.00 | 4,327.85 | 76,364 |
| 2024-04-19 | 4,962.19 | 4,982.00 | 4,942.38 | 4,962.19 | 4,310.64 | 95,968 |
| 2024-04-18 | 4,991.90 | 5,001.81 | 4,947.33 | 4,952.28 | 4,302.04 | 53,793 |
| 2024-04-17 | 4,991.90 | 4,991.90 | 4,932.48 | 4,991.90 | 4,336.46 | 92,491 |
| 2024-04-16 | 4,972.09 | 5,001.81 | 4,952.28 | 4,952.28 | 4,302.04 | 64,828 |
| 2024-04-15 | 4,962.19 | 4,982.00 | 4,942.38 | 4,972.09 | 4,319.25 | 113,939 |
| 2024-04-12 | 5,001.81 | 5,031.52 | 4,952.28 | 4,972.09 | 4,319.25 | 75,931 |
| 2024-04-11 | 5,001.81 | 5,021.62 | 4,962.19 | 4,972.09 | 4,319.25 | 56,673 |
| 2024-04-09 | 5,031.52 | 5,071.14 | 4,991.90 | 5,041.43 | 4,379.48 | 74,866 |
| 2024-04-08 | 5,110.76 | 5,120.66 | 5,031.52 | 5,041.43 | 4,379.48 | 65,103 |
| 2024-04-05 | 5,150.38 | 5,150.38 | 5,051.33 | 5,081.04 | 4,413.89 | 108,271 |
| 2024-04-04 | 5,160.28 | 5,160.28 | 5,081.04 | 5,150.38 | 4,474.12 | 61,987 |
| 2024-04-03 | 5,051.33 | 5,140.47 | 5,011.71 | 5,140.47 | 4,465.52 | 72,134 |
| 2024-04-02 | 5,061.24 | 5,110.76 | 5,041.43 | 5,081.04 | 4,413.89 | 57,373 |
| 2024-04-01 | 5,090.95 | 5,110.76 | 5,041.43 | 5,100.85 | 4,431.10 | 45,009 |
| 2024-03-29 | 5,081.04 | 5,090.95 | 5,041.43 | 5,090.95 | 4,422.50 | 49,207 |
| 2024-03-28 | 5,071.14 | 5,110.76 | 5,031.52 | 5,071.14 | 4,405.29 | 147,130 |
| 2024-03-27 | 5,090.95 | 5,090.95 | 5,041.43 | 5,051.33 | 4,388.08 | 34,771 |
| 2024-03-26 | 5,081.04 | 5,100.85 | 5,051.33 | 5,081.04 | 4,413.89 | 50,001 |
| 2024-03-25 | 5,120.66 | 5,120.66 | 5,051.33 | 5,081.04 | 4,413.89 | 65,667 |
| 2024-03-22 | 5,120.66 | 5,150.38 | 5,061.24 | 5,120.66 | 4,448.31 | 42,248 |
| 2024-03-21 | 5,120.66 | 5,160.28 | 5,081.04 | 5,150.38 | 4,474.12 | 358,162 |
| 2024-03-20 | 5,071.14 | 5,189.99 | 5,001.81 | 5,150.38 | 4,474.12 | 73,528 |
| 2024-03-19 | 5,011.71 | 5,041.43 | 4,972.09 | 5,041.43 | 4,379.48 | 53,956 |
| 2024-03-18 | 5,150.38 | 5,180.09 | 5,011.71 | 5,011.71 | 4,353.67 | 35,260 |
| 2024-03-15 | 5,150.38 | 5,209.80 | 5,120.66 | 5,140.47 | 4,465.52 | 32,339 |
| 2024-03-14 | 5,180.09 | 5,209.80 | 5,090.95 | 5,209.80 | 4,525.75 | 65,955 |
| 2024-03-13 | 5,180.09 | 5,180.09 | 5,090.95 | 5,160.28 | 4,482.73 | 60,501 |
| 2024-03-12 | 5,110.76 | 5,199.90 | 5,100.85 | 5,180.09 | 4,499.93 | 773,073 |
| 2024-03-11 | 5,100.85 | 5,150.38 | 5,061.24 | 5,110.76 | 4,439.71 | 42,039 |
| 2024-03-08 | 5,051.33 | 5,100.85 | 5,051.33 | 5,100.85 | 4,431.10 | 43,456 |
| 2024-03-07 | 5,041.43 | 5,100.85 | 5,031.52 | 5,090.95 | 4,422.50 | 53,584 |
| 2024-03-06 | 5,001.81 | 5,051.33 | 4,972.09 | 5,041.43 | 4,379.48 | 150,799 |
| 2024-03-05 | 4,982.00 | 5,001.81 | 4,962.19 | 5,001.81 | 4,345.06 | 33,648 |
| 2024-03-04 | 4,982.00 | 4,982.00 | 4,947.33 | 4,982.00 | 4,327.85 | 58,187 |
| 2024-02-29 | 4,972.09 | 4,991.90 | 4,952.28 | 4,952.28 | 4,302.04 | 53,575 |
| 2024-02-28 | 4,962.19 | 4,991.90 | 4,962.19 | 4,972.09 | 4,319.25 | 34,145 |
| 2024-02-27 | 4,991.90 | 4,991.90 | 4,962.19 | 4,991.90 | 4,336.46 | 25,205 |
| 2024-02-26 | 4,991.90 | 4,991.90 | 4,962.19 | 4,991.90 | 4,336.46 | 19,845 |
| 2024-02-23 | 4,972.09 | 4,982.00 | 4,962.19 | 4,972.09 | 4,319.25 | 18,910 |
| 2024-02-22 | 4,962.19 | 4,982.00 | 4,962.19 | 4,972.09 | 4,319.25 | 8,901 |
| 2024-02-21 | 4,991.90 | 4,991.90 | 4,962.19 | 4,982.00 | 4,327.85 | 6,666 |
| 2024-02-20 | 4,952.28 | 4,991.90 | 4,952.28 | 4,982.00 | 4,327.85 | 35,241 |
| 2024-02-19 | 4,972.09 | 4,972.09 | 4,952.28 | 4,962.19 | 4,310.64 | 11,799 |
| 2024-02-16 | 4,982.00 | 4,982.00 | 4,952.28 | 4,972.09 | 4,319.25 | 15,257 |
| 2024-02-15 | 4,982.00 | 4,982.00 | 4,952.28 | 4,972.09 | 4,319.25 | 29,794 |
| 2024-02-14 | 4,991.90 | 4,991.90 | 4,952.28 | 4,972.09 | 4,319.25 | 22,929 |
| 2024-02-13 | 4,982.00 | 4,991.90 | 4,972.09 | 4,982.00 | 4,327.85 | 35,938 |
| 2024-02-08 | 4,991.90 | 4,991.90 | 4,962.19 | 4,982.00 | 4,327.85 | 22,360 |
| 2024-02-07 | 4,982.00 | 4,982.00 | 4,962.19 | 4,982.00 | 4,327.85 | 21,034 |
| 2024-02-06 | 4,972.09 | 4,982.00 | 4,952.28 | 4,972.09 | 4,319.25 | 23,694 |
| 2024-02-05 | 4,972.09 | 4,972.09 | 4,952.28 | 4,952.28 | 4,302.04 | 43,777 |
| 2024-02-02 | 4,982.00 | 4,982.00 | 4,952.28 | 4,972.09 | 4,319.25 | 40,448 |
| 2024-02-01 | 4,962.19 | 4,972.09 | 4,952.28 | 4,972.09 | 4,319.25 | 36,381 |
| 2024-01-31 | 4,962.19 | 4,982.00 | 4,962.19 | 4,972.09 | 4,319.25 | 19,870 |
| 2024-01-30 | 4,962.19 | 4,982.00 | 4,962.19 | 4,982.00 | 4,327.85 | 39,667 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 69.0000 KRW |
| 2026-04-29 | 69.0000 KRW |
| 2026-01-29 | 69.0000 KRW |
| 2025-10-30 | 69.0000 KRW |
| 2025-07-30 | 69.0000 KRW |
| 2025-04-29 | 69.0000 KRW |
| 2025-01-24 | 73.0000 KRW |
| 2024-10-30 | 66.0000 KRW |
| 2024-07-30 | 64.3797 KRW |
| 2024-04-29 | 70.3225 KRW |
| 2024-01-30 | 71.3129 KRW |
| 2023-10-30 | 68.3416 KRW |
| 2023-07-28 | 69.3320 KRW |
| 2023-04-27 | 57.4465 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.